Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
0.2953 |
58,519.2884 |
0.3005 |
0.2904 |
0.3036 |
0.2947 |
| 2024-09-29 |
0.2990 |
42,418.1170 |
0.3061 |
0.2971 |
0.3071 |
0.3005 |
| 2024-09-28 |
0.3084 |
15,431.9840 |
0.3191 |
0.3042 |
0.3221 |
0.3053 |
| 2024-09-27 |
0.3061 |
11,144.3151 |
0.2997 |
0.2982 |
0.3188 |
0.3144 |
| 2024-09-26 |
0.3035 |
11,909.2106 |
0.3053 |
0.2908 |
0.3124 |
0.2990 |
| 2024-09-25 |
0.3053 |
135,895.7256 |
0.3056 |
0.3003 |
0.3133 |
0.3044 |
| 2024-09-24 |
0.2979 |
301,976.4511 |
0.2966 |
0.2911 |
0.3049 |
0.3049 |
| 2024-09-23 |
0.2947 |
267,538.5782 |
0.2928 |
0.2872 |
0.3042 |
0.2948 |
| 2024-09-22 |
0.2981 |
113,146.8884 |
0.2973 |
0.2923 |
0.3039 |
0.2965 |
| 2024-09-21 |
0.2982 |
119,781.2479 |
0.3081 |
0.2914 |
0.3081 |
0.2939 |
| 2024-09-20 |
0.2936 |
15,804.8295 |
0.2778 |
0.2745 |
0.3066 |
0.3066 |
| 2024-09-19 |
0.2822 |
13,143.3444 |
0.2840 |
0.2782 |
0.2882 |
0.2791 |
| 2024-09-18 |
0.2657 |
48,596.3501 |
0.2691 |
0.2558 |
0.2795 |
0.2795 |
| 2024-09-17 |
0.2679 |
11,095.7862 |
0.2630 |
0.2590 |
0.2757 |
0.2714 |
| 2024-09-16 |
0.2626 |
7,509.9346 |
0.2650 |
0.2586 |
0.2676 |
0.2604 |
| 2024-09-15 |
0.2702 |
21,216.6201 |
0.2742 |
0.2628 |
0.2785 |
0.2655 |
| 2024-09-14 |
0.2807 |
2,562.0109 |
0.2838 |
0.2745 |
0.2838 |
0.2755 |
| 2024-09-13 |
0.2791 |
26,011.1405 |
0.2838 |
0.2748 |
0.2874 |
0.2840 |
| 2024-09-12 |
0.2746 |
7,917.9569 |
0.2763 |
0.2712 |
0.2820 |
0.2820 |
| 2024-09-11 |
0.2741 |
23,221.9135 |
0.2800 |
0.2676 |
0.2847 |
0.2786 |
| 2024-09-10 |
0.2749 |
20,045.7783 |
0.2829 |
0.2714 |
0.2847 |
0.2784 |
| 2024-09-09 |
0.2833 |
16,766.4027 |
0.2751 |
0.2729 |
0.2885 |
0.2852 |
| 2024-09-08 |
0.2611 |
31,906.9039 |
0.2588 |
0.2561 |
0.2654 |
0.2649 |
| 2024-09-07 |
0.2636 |
15,444.3541 |
0.2612 |
0.2590 |
0.2666 |
0.2625 |
| 2024-09-06 |
0.2778 |
106,406.8744 |
0.2791 |
0.2652 |
0.2842 |
0.2659 |
| 2024-09-05 |
0.2864 |
100,469.9060 |
0.2909 |
0.2773 |
0.2967 |
0.2787 |
| 2024-09-04 |
0.2727 |
200,535.5622 |
0.2617 |
0.2185 |
0.2975 |
0.2922 |
| 2024-09-03 |
0.2715 |
81,588.9896 |
0.2802 |
0.2613 |
0.2833 |
0.2654 |
| 2024-09-02 |
0.2748 |
90,832.9210 |
0.2656 |
0.2653 |
0.2837 |
0.2794 |
| 2024-09-01 |
0.2736 |
82,973.7052 |
0.2832 |
0.2676 |
0.2837 |
0.2759 |
| 2024-08-31 |
0.2884 |
40,050.2095 |
0.2925 |
0.2815 |
0.2959 |
0.2815 |
| 2024-08-30 |
0.2855 |
69,846.9980 |
0.2895 |
0.2721 |
0.2937 |
0.2893 |
| 2024-08-29 |
0.2952 |
72,358.2602 |
0.2927 |
0.2796 |
0.3051 |
0.2851 |
| 2024-08-28 |
0.2979 |
136,788.6107 |
0.2954 |
0.2866 |
0.3082 |
0.2943 |
| 2024-08-27 |
0.3090 |
60,897.3771 |
0.3144 |
0.2995 |
0.3198 |
0.3019 |
| 2024-08-26 |
0.3254 |
66,636.3126 |
0.3340 |
0.3111 |
0.3366 |
0.3160 |
| 2024-08-25 |
0.3360 |
95,714.8704 |
0.3513 |
0.3248 |
0.3513 |
0.3392 |
| 2024-08-24 |
0.3488 |
155,292.2459 |
0.3397 |
0.3316 |
0.3675 |
0.3515 |
| 2024-08-23 |
0.3314 |
68,218.9340 |
0.3268 |
0.3186 |
0.3461 |
0.3425 |
| 2024-08-22 |
0.3294 |
76,420.4442 |
0.3366 |
0.3250 |
0.3378 |
0.3266 |
| 2024-08-21 |
0.3370 |
132,722.1266 |
0.3302 |
0.3234 |
0.3469 |
0.3406 |
| 2024-08-20 |
0.3086 |
101,327.3838 |
0.3034 |
0.2934 |
0.3330 |
0.3297 |
| 2024-08-19 |
0.3014 |
82,299.3320 |
0.3086 |
0.2921 |
0.3093 |
0.3018 |
| 2024-08-18 |
0.3135 |
77,403.3364 |
0.3149 |
0.3064 |
0.3271 |
0.3116 |
| 2024-08-17 |
0.3195 |
79,765.6538 |
0.3298 |
0.3089 |
0.3298 |
0.3154 |
| 2024-08-16 |
0.3117 |
169,229.4911 |
0.3165 |
0.2963 |
0.3386 |
0.3274 |
| 2024-08-15 |
0.3149 |
131,058.9568 |
0.3238 |
0.3034 |
0.3277 |
0.3153 |
| 2024-08-14 |
0.3077 |
122,520.6204 |
0.3061 |
0.2946 |
0.3235 |
0.3170 |
| 2024-08-13 |
0.3099 |
174,855.9174 |
0.3035 |
0.2979 |
0.3256 |
0.3083 |
| 2024-08-12 |
0.2979 |
46,004.7006 |
0.2472 |
0.2472 |
0.3169 |
0.3009 |